시가총액 $2.26T
1.12%
볼륨 24시간 $70.68B
2.6%
BTC % 58.938%
0.41%
ETH % 10.3113%
-0.25%
코인
34.665
거래소
204
실시간
Metaplex (MPLX) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Metaplex (MPLX) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,399 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jul-20 2026 | $0.026208 | $0.02568 | $0.026657 | $0.026544 | $162,346 | $12,243,037 |
| Jul-19 2026 | $0.026306 | $0.025887 | $0.026597 | $0.026518 | $175,089 | $12,288,744 |
| Jul-18 2026 | $0.026553 | $0.025884 | $0.026667 | $0.026587 | $181,181 | $12,404,316 |
| Jul-17 2026 | $0.026633 | $0.026152 | $0.027419 | $0.027394 | $261,530 | $12,439,179 |
| Jul-16 2026 | $0.027418 | $0.027366 | $0.030235 | $0.028563 | $640,274 | $13,982,940 |
| Jul-15 2026 | $0.028749 | $0.025586 | $0.033551 | $0.026122 | $1,456,945 | $14,661,965 |
| Jul-14 2026 | $0.026032 | $0.025374 | $0.028023 | $0.0273 | $119,350 | $13,275,924 |
| Jul-13 2026 | $0.027253 | $0.027239 | $0.028656 | $0.027777 | $234,771 | $13,898,868 |
| Jul-12 2026 | $0.027776 | $0.027667 | $0.029262 | $0.028851 | $190,676 | $14,265,562 |
| Jul-11 2026 | $0.028865 | $0.028865 | $0.030731 | $0.030731 | $201,696 | $14,825,051 |
| Jul-10 2026 | $0.030731 | $0.030708 | $0.032093 | $0.030949 | $274,966 | $15,783,579 |
| Jul-09 2026 | $0.030947 | $0.030673 | $0.033073 | $0.032139 | $433,267 | $15,894,617 |
| Jul-08 2026 | $0.03212 | $0.031446 | $0.033815 | $0.033698 | $214,811 | $16,497,086 |
| Jul-07 2026 | $0.033706 | $0.032885 | $0.035285 | $0.034657 | $671,841 | $17,311,333 |
| Jul-06 2026 | $0.034777 | $0.034235 | $0.039127 | $0.039127 | $1,075,353 | $17,861,223 |